Skip to main content

NVIDIA Corp (NQ: NVDA )

422.22 +6.12 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 11.53 11.58 11.26 11.40 9,760,586 -0.13(-1.11%)
May 30, 2012 11.54 11.62 11.33 11.53 10,349,259 -0.14(-1.18%)
May 29, 2012 11.56 11.74 11.51 11.67 8,446,179 +0.29(+2.58%)
May 25, 2012 11.10 11.47 11.10 11.38 10,675,251 +0.27(+2.39%)
May 24, 2012 11.48 11.50 11.03 11.11 14,181,279 -0.30(-2.65%)
May 23, 2012 11.02 11.43 10.85 11.41 13,508,875 +0.28(+2.47%)
May 22, 2012 11.27 11.28 10.97 11.14 11,176,202 -0.14(-1.22%)
May 21, 2012 11.10 11.33 11.02 11.28 11,342,990 +0.19(+1.74%)
May 18, 2012 11.63 11.69 11.03 11.08 15,459,808 -0.52(-4.51%)
May 17, 2012 11.73 11.84 11.61 11.61 9,138,555 -0.08(-0.67%)
May 16, 2012 11.95 12.08 11.65 11.68 12,820,525 -0.24(-2.04%)
May 15, 2012 12.05 12.31 11.87 11.93 16,348,182 -0.12(-0.99%)
May 14, 2012 12.02 12.23 11.77 12.05 11,920,944 -0.07(-0.61%)
May 11, 2012 12.34 12.55 12.07 12.12 39,114,124 +0.72(+6.36%)
May 10, 2012 11.59 11.61 11.21 11.39 16,263,764 -0.08(-0.72%)
May 09, 2012 11.23 11.57 11.12 11.48 14,185,895 +0.05(+0.40%)
May 08, 2012 11.34 11.50 11.14 11.43 12,597,844 -0.01(-0.08%)
May 07, 2012 11.45 11.64 11.35 11.44 16,469,339 +0.19(+1.71%)
May 04, 2012 11.51 11.58 11.25 11.25 14,857,742 -0.34(-2.93%)
May 03, 2012 11.82 11.89 11.51 11.59 11,432,193 -0.20(-1.71%)
May 02, 2012 12.09 12.14 11.72 11.79 18,639,052 -0.35(-2.87%)
May 01, 2012 11.86 12.27 11.86 12.14 11,136,447 +0.21(+1.77%)
Apr 30, 2012 11.84 11.99 11.76 11.93 7,146,675 +0.02(+0.15%)
Apr 27, 2012 11.99 12.06 11.78 11.91 12,953,298 -0.10(-0.84%)
Apr 26, 2012 11.99 12.11 11.91 12.01 14,693,185 +0.01(+0.08%)
Apr 25, 2012 11.94 12.09 11.72 12.00 19,813,584 +0.24(+2.03%)
Apr 24, 2012 12.17 12.28 11.70 11.76 19,892,876 -0.38(-3.10%)
Apr 23, 2012 12.07 12.19 11.84 12.14 19,244,952 -0.15(-1.20%)
Apr 20, 2012 12.61 12.64 12.26 12.28 13,887,520 -0.24(-1.94%)
Apr 19, 2012 12.56 13.04 12.47 12.53 18,178,540 -0.20(-1.55%)
Apr 18, 2012 12.78 12.84 12.57 12.72 10,920,724 -0.14(-1.07%)
Apr 17, 2012 12.87 13.03 12.82 12.86 12,553,797 +0.03(+0.22%)
Apr 16, 2012 13.08 13.12 12.62 12.83 12,625,506 -0.16(-1.20%)
Apr 13, 2012 13.35 13.42 12.98 12.99 8,483,448 -0.48(-3.54%)
Apr 12, 2012 13.17 13.54 13.12 13.47 10,487,510 +0.31(+2.37%)
Apr 11, 2012 13.17 13.44 13.12 13.16 10,163,068 +0.17(+1.27%)
Apr 10, 2012 13.19 13.38 12.93 12.99 12,817,154 -0.26(-1.94%)
Apr 09, 2012 13.21 13.29 12.99 13.25 9,959,872 -0.17(-1.30%)
Apr 05, 2012 13.46 13.62 13.38 13.42 10,247,667 -0.02(-0.14%)
Apr 04, 2012 13.62 13.80 13.36 13.44 13,513,066 -0.39(-2.85%)
Apr 03, 2012 14.17 14.18 13.76 13.83 11,730,310 -0.23(-1.63%)
Apr 02, 2012 14.09 14.21 13.86 14.06 11,099,420 -0.06(-0.42%)
Mar 30, 2012 14.09 14.21 13.89 14.12 14,368,184 +0.15(+1.08%)
Mar 29, 2012 13.89 14.08 13.72 13.97 10,156,012 +0.06(+0.46%)
Mar 28, 2012 13.77 14.09 13.67 13.91 24,318,954 +0.31(+2.29%)
Mar 27, 2012 13.56 13.76 13.53 13.60 11,443,954 +0.09(+0.68%)
Mar 26, 2012 13.48 13.57 13.35 13.50 7,854,218 +0.16(+1.20%)
Mar 23, 2012 13.21 13.39 13.12 13.34 8,596,328 +0.10(+0.73%)
Mar 22, 2012 13.17 13.36 13.13 13.25 11,585,694 -0.02(-0.14%)
Mar 21, 2012 13.21 13.39 13.06 13.27 12,748,520 +0.05(+0.42%)
Mar 20, 2012 13.36 13.36 13.09 13.21 12,251,879 -0.22(-1.64%)
Mar 19, 2012 13.47 13.53 13.37 13.43 11,046,974 +0.04(+0.27%)
Mar 16, 2012 13.39 13.45 13.31 13.39 11,672,566 +0.02(+0.14%)
Mar 15, 2012 13.22 13.45 13.17 13.38 10,419,782 +0.20(+1.50%)
Mar 14, 2012 13.57 13.59 13.14 13.18 20,047,364 -0.39(-2.87%)
Mar 13, 2012 13.44 13.64 13.38 13.57 15,080,256 +0.19(+1.41%)
Mar 12, 2012 13.65 13.74 13.35 13.38 8,173,455 -0.22(-1.59%)
Mar 09, 2012 13.67 13.77 13.52 13.60 10,023,384 -0.03(-0.24%)
Mar 08, 2012 13.62 13.77 13.55 13.63 11,740,628 +0.04(+0.30%)
Mar 07, 2012 13.58 13.64 13.39 13.59 12,043,973 +0.08(+0.61%)
Mar 06, 2012 13.48 13.59 13.27 13.50 12,844,523 -0.13(-0.94%)
Mar 05, 2012 14.01 14.04 13.53 13.63 14,029,462 -0.48(-3.38%)
Mar 02, 2012 13.95 14.31 13.95 14.11 18,640,910 +0.12(+0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.